Skip to main content
Mackenzie US Large Cap Equity Index ETF (TSX:QUU)
Canada flag Canada · Delayed Price · Currency is CAD
266.19
+1.90 (0.72%)
At close: Mar 9, 2026

TSX:QUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026265.20266.28264.29264.29264.29-1.59%7,419
Mar 5, 2026270.40270.40267.78268.55268.55-0.74%2,560
Mar 4, 2026269.27271.42269.13270.55270.550.51%3,809
Mar 3, 2026266.18269.81265.97269.18269.18-0.93%3,200
Mar 2, 2026267.47272.65267.47271.72271.720.25%4,204
Feb 27, 2026269.08271.05269.08271.05271.05-0.59%4,637
Feb 26, 2026274.10274.10271.71272.67272.67-0.57%2,952
Feb 25, 2026274.10274.24273.28274.24274.240.65%3,784
Feb 24, 2026270.86272.47270.86272.47272.470.82%2,182
Feb 23, 2026271.33271.33269.60270.26270.26-0.90%3,710
Feb 20, 2026270.97272.89270.97272.71272.710.62%4,157
Feb 19, 2026270.28271.60270.24271.04271.04-0.37%2,472
Feb 18, 2026271.84272.33271.27272.06272.060.83%3,570
Feb 17, 2026268.01269.82267.36269.82269.820.44%2,307
Feb 13, 2026267.36269.48267.36268.65268.65-0.04%2,916
Feb 12, 2026272.60272.60268.75268.75268.75-1.06%3,962
Feb 11, 2026273.34273.34271.00271.64271.640.17%1,492
Feb 10, 2026270.86272.38270.86271.19271.19-0.59%2,399
Feb 9, 2026270.43273.08270.43272.81272.810.04%4,149
Feb 6, 2026270.24272.71270.24272.71272.711.85%1,721
Feb 5, 2026267.94269.92267.37267.76267.76-1.52%2,781
Feb 4, 2026271.80272.50269.67271.89271.890.20%1,844
Feb 3, 2026274.22274.22270.76271.34271.34-1.66%3,482
Feb 2, 2026275.31275.92275.31275.92275.921.34%910
Jan 30, 2026271.15272.35270.58272.28272.280.62%7,659
Jan 29, 2026273.57273.57268.66270.59270.59-0.97%60,846
Jan 28, 2026273.70274.14273.09273.24273.24-0.14%2,163
Jan 27, 2026274.33274.33273.55273.63273.63-0.67%2,986
Jan 26, 2026274.37275.48274.37275.48275.480.76%1,370
Jan 23, 2026274.14274.93273.30273.40273.40-0.64%2,891
Jan 22, 2026276.00276.00275.15275.15275.150.30%2,084
Jan 21, 2026270.78275.76270.78274.33274.331.08%4,254
Jan 20, 2026271.92273.84271.40271.40271.40-1.49%4,151
Jan 19, 2026275.86277.85275.50275.50275.50-1.27%17,981
Jan 16, 2026280.06280.06278.59279.03279.030.19%5,460
Jan 15, 2026279.28279.99278.43278.50278.500.52%1,551
Jan 14, 2026276.69277.05275.94277.05277.05-0.50%2,009
Jan 13, 2026280.14280.14278.45278.45278.45-0.40%1,885
Jan 12, 2026278.77279.60278.59279.56279.56-0.17%4,715
Jan 9, 2026278.30280.03278.07280.03280.031.11%1,742
Jan 8, 2026277.49277.51276.63276.95276.95-0.04%5,086
Jan 7, 2026276.78278.07276.58277.06277.060.10%1,862
Jan 6, 2026274.72276.78274.72276.78276.781.02%1,924
Jan 5, 2026274.17274.38273.98273.98273.980.82%3,692
Jan 2, 2026273.39273.39270.64271.74271.740.14%2,226
Dec 31, 2025272.08272.69271.29271.35271.35-0.43%1,278
Dec 30, 2025272.55272.55272.51272.51272.51-0.13%540
Dec 29, 2025272.70272.86272.06272.86272.86-0.24%1,400
Dec 24, 2025273.22273.52273.22273.52273.520.21%233
Dec 23, 2025271.18272.96271.18272.96272.96-0.03%2,269
Dec 22, 2025272.28273.03272.28273.03273.030.09%676
Dec 19, 2025271.48272.80271.48272.78271.931.08%12,903
Dec 18, 2025270.60271.00269.87269.87269.030.50%1,416
Dec 17, 2025272.08272.08268.54268.54267.70-0.59%2,833
Dec 16, 2025270.19270.96268.86270.13269.29-0.54%1,657
Dec 15, 2025272.55272.55271.29271.60270.75-0.11%1,663
Dec 12, 2025273.18274.29271.55271.90271.05-1.11%5,324
Dec 11, 2025273.21275.19272.88274.94274.08-0.16%2,114
Dec 10, 2025274.20275.39273.78275.39274.530.17%2,459
Dec 9, 2025273.50274.93273.50274.93274.070.09%2,222
Dec 8, 2025275.43275.43274.09274.69273.83-0.17%4,597
Dec 5, 2025276.68276.68274.94275.16274.30-0.62%1,062
Dec 4, 2025276.14276.88276.14276.88276.020.03%324
Dec 3, 2025275.81276.79275.81276.79275.930.12%850
Dec 2, 2025276.90276.90275.90276.45275.590.20%963
Dec 1, 2025273.69276.38273.69275.90275.04-0.49%954
Nov 28, 2025276.17278.04276.17277.25276.380.18%941
Nov 27, 2025276.81276.81276.34276.74275.88-1,092
Nov 26, 2025276.39277.08276.39276.75275.890.53%403
Nov 25, 2025273.36275.28273.36275.28274.420.80%1,120
Nov 24, 2025270.71273.63270.60273.10272.251.69%2,372
Nov 21, 2025265.65270.75265.65268.57267.730.44%2,251
Nov 20, 2025273.53274.45267.40267.40266.56-1.01%1,132
Nov 19, 2025271.07271.07268.98270.13269.290.96%1,791
Nov 18, 2025267.35269.14267.01267.55266.71-1.26%3,031
Nov 17, 2025271.94272.83270.97270.97270.12-0.76%3,819
Nov 14, 2025272.03274.60272.03273.05272.200.01%5,710
Nov 13, 2025275.27276.47272.78273.02272.17-1.62%3,519
Nov 12, 2025277.65277.75276.94277.51276.64-0.01%9,845
Nov 11, 2025277.46277.54275.99277.54276.670.12%1,668
Nov 10, 2025275.18277.21275.18277.20276.331.62%7,160
Nov 7, 2025271.32272.90270.05272.79271.94-0.85%5,716
Nov 6, 2025277.01277.01274.32275.14274.28-0.81%1,781
Nov 5, 2025277.23278.93277.17277.40276.530.45%15,390
Nov 4, 2025277.22277.22276.17276.17275.31-0.91%1,373
Nov 3, 2025280.25280.26278.35278.72277.850.27%6,107
Oct 31, 2025278.50278.50276.56277.98277.110.72%1,398
Oct 30, 2025277.53278.68276.00276.00275.14-0.69%4,647
Oct 29, 2025278.18278.23277.01277.93277.06-0.04%2,412
Oct 28, 2025280.75280.75277.86278.05277.18-0.13%3,292
Oct 27, 2025276.85278.55276.85278.40277.531.20%4,307
Oct 24, 2025274.80276.12274.80275.10274.240.85%2,585
Oct 23, 2025272.24273.14272.15272.77271.920.59%1,224
Oct 22, 2025271.70271.70269.58271.18270.33-0.77%5,843
Oct 21, 2025273.75273.75273.28273.28272.43-0.11%785
Oct 20, 2025272.70273.87272.70273.58272.731.17%3,727
Oct 17, 2025270.43270.73269.14270.42269.580.29%4,764
Oct 16, 2025271.77272.10268.71269.64268.80-0.47%2,057
Oct 15, 2025274.65274.65269.54270.90270.050.30%11,712
Oct 14, 2025266.91271.37266.91270.10269.261.74%2,671